ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004710/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250221,160200,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4320,5,2,0.12,298274750,69060,142.81,4345,4365,4270,5600,3025,4315,4319.06,8.00,0,5802,4445,4380,4325,4260,4205,4352,4232,1605,1285,5000,3020,5,1,32109878,1387,3.21,0.37,12,0.22,1346.00,11633.00,7500,20240222,-42.40,3415,20241209,26.50,4390,-1.59,20250219,3700,16.76,20250203,7500,-42.40,20240222,3415,26.50,20241209,1.76,N,004710,5000,1605 억,,2570276,N,N,17,N,00,N
20250221,150201,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4325,10,2,0.23,246585665,57121,118.12,4345,4365,4270,5600,3025,4315,4316.90,8.00,0,676,4445,4380,4325,4260,4205,4352,4232,1605,1285,5000,3020,5,1,32109878,1389,3.21,0.37,12,0.18,1346.00,11633.00,7500,20240222,-42.33,3415,20241209,26.65,4390,-1.48,20250219,3700,16.89,20250203,7500,-42.33,20240222,3415,26.65,20241209,1.76,N,004710,5000,1605 억,,2570276,N,N,14,N,00,N
20250221,140201,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4345,30,2,0.70,203789135,47223,97.65,4345,4365,4270,5600,3025,4315,4315.46,8.00,0,1257,4445,4380,4325,4260,4205,4352,4232,1605,1285,5000,3020,5,1,32109878,1395,3.23,0.37,12,0.15,1346.00,11633.00,7500,20240222,-42.07,3415,20241209,27.23,4390,-1.03,20250219,3700,17.43,20250203,7500,-42.07,20240222,3415,27.23,20241209,1.76,N,004710,5000,1605 억,,2570276,N,N,14,N,00,N
20250221,130200,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4355,40,2,0.93,177626310,41182,85.16,4345,4365,4270,5600,3025,4315,4313.20,8.00,0,2684,4445,4380,4325,4260,4205,4352,4232,1605,1285,5000,3020,5,1,32109878,1398,3.24,0.37,12,0.13,1346.00,11633.00,7500,20240222,-41.93,3415,20241209,27.53,4390,-0.80,20250219,3700,17.70,20250203,7500,-41.93,20240222,3415,27.53,20241209,1.76,N,004710,5000,1605 억,,2570276,N,N,14,N,00,N
20250221,120201,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4360,45,2,1.04,163413095,37922,78.42,4345,4360,4270,5600,3025,4315,4309.19,8.00,0,1500,4445,4380,4325,4260,4205,4352,4232,1605,1285,5000,3020,5,1,32109878,1400,3.24,0.37,12,0.12,1346.00,11633.00,7500,20240222,-41.87,3415,20241209,27.67,4390,-0.68,20250219,3700,17.84,20250203,7500,-41.87,20240222,3415,27.67,20241209,1.76,N,004710,5000,1605 억,,2570276,N,N,14,N,00,N
20250221,110201,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4340,25,2,0.58,114820855,26725,55.26,4345,4345,4270,5600,3025,4315,4296.38,8.00,0,3767,4445,4380,4325,4260,4205,4352,4232,1605,1285,5000,3020,5,1,32109878,1394,3.22,0.37,12,0.08,1346.00,11633.00,7500,20240222,-42.13,3415,20241209,27.09,4390,-1.14,20250219,3700,17.30,20250203,7500,-42.13,20240222,3415,27.09,20241209,1.76,N,004710,5000,1605 억,,2570276,N,N,14,N,00,N
20250221,100201,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4305,-10,5,-0.23,85946585,20030,41.42,4345,4345,4270,5600,3025,4315,4290.89,8.00,0,2722,4445,4380,4325,4260,4205,4352,4232,1605,1285,5000,3020,5,1,32109878,1382,3.20,0.37,12,0.06,1346.00,11633.00,7500,20240222,-42.60,3415,20241209,26.06,4390,-1.94,20250219,3700,16.35,20250203,7500,-42.60,20240222,3415,26.06,20241209,1.76,N,004710,5000,1605 억,,2570276,N,N,14,N,00,N
20250221,090201,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4310,-5,5,-0.12,1108340,256,0.53,4345,4345,4310,5600,3025,4315,4329.62,8.00,0,-86,4445,4380,4325,4260,4205,4352,4232,1605,1285,5000,3020,5,1,32109878,1384,3.20,0.37,12,0.00,1346.00,11633.00,7500,20240222,-42.53,3415,20241209,26.21,4390,-1.82,20250219,3700,16.49,20250203,7500,-42.53,20240222,3415,26.21,20241209,1.76,N,004710,5000,1605 억,,2570276,N,N,14,N,00,N
20250220,160200,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4315,-5,5,-0.12,208776570,48351,25.17,4320,4390,4270,5610,3025,4320,4317.94,8.03,0,-7319,4513,4416,4293,4196,4073,4465,4245,1605,1290,5000,3020,5,1,32109878,1386,3.21,0.37,12,0.15,1346.00,11633.00,7500,20240222,-42.47,3415,20241209,26.35,4390,0.00,20250219,3700,16.62,20250203,7500,-42.47,20240222,3415,26.35,20241209,1.75,N,004710,5000,1605 억,,2579442,N,N,14,N,00,N
20250220,150200,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4300,-20,5,-0.46,193485990,44797,23.32,4320,4390,4270,5610,3025,4320,4319.17,8.03,0,-6622,4513,4416,4293,4196,4073,4465,4245,1605,1290,5000,3020,5,1,32109878,1381,3.19,0.37,12,0.14,1346.00,11633.00,7500,20240222,-42.67,3415,20241209,25.92,4390,0.00,20250219,3700,16.22,20250203,7500,-42.67,20240222,3415,25.92,20241209,1.75,N,004710,5000,1605 억,,2579442,N,N,31,N,00,N
20250220,140201,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4310,-10,5,-0.23,184290900,42659,22.20,4320,4390,4270,5610,3025,4320,4320.09,8.03,0,-5982,4513,4416,4293,4196,4073,4465,4245,1605,1290,5000,3020,5,1,32109878,1384,3.20,0.37,12,0.13,1346.00,11633.00,7500,20240222,-42.53,3415,20241209,26.21,4390,0.00,20250219,3700,16.49,20250203,7500,-42.53,20240222,3415,26.21,20241209,1.75,N,004710,5000,1605 억,,2579442,N,N,31,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250221 160200 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4320 5 2 0.12 298274750 69060 142.81 4345 4365 4270 5600 3025 4315 4319.06 8.00 0 5802 4445 4380 4325 4260 4205 4352 4232 1605 1285 5000 3020 5 1 32109878 1387 3.21 0.37 12 0.22 1346.00 11633.00 7500 20240222 -42.40 3415 20241209 26.50 4390 -1.59 20250219 3700 16.76 20250203 7500 -42.40 20240222 3415 26.50 20241209 1.76 N 004710 5000 1605 억 2570276 N N 17 N 00 N
3 20250221 150201 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4325 10 2 0.23 246585665 57121 118.12 4345 4365 4270 5600 3025 4315 4316.90 8.00 0 676 4445 4380 4325 4260 4205 4352 4232 1605 1285 5000 3020 5 1 32109878 1389 3.21 0.37 12 0.18 1346.00 11633.00 7500 20240222 -42.33 3415 20241209 26.65 4390 -1.48 20250219 3700 16.89 20250203 7500 -42.33 20240222 3415 26.65 20241209 1.76 N 004710 5000 1605 억 2570276 N N 14 N 00 N
4 20250221 140201 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4345 30 2 0.70 203789135 47223 97.65 4345 4365 4270 5600 3025 4315 4315.46 8.00 0 1257 4445 4380 4325 4260 4205 4352 4232 1605 1285 5000 3020 5 1 32109878 1395 3.23 0.37 12 0.15 1346.00 11633.00 7500 20240222 -42.07 3415 20241209 27.23 4390 -1.03 20250219 3700 17.43 20250203 7500 -42.07 20240222 3415 27.23 20241209 1.76 N 004710 5000 1605 억 2570276 N N 14 N 00 N
5 20250221 130200 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4355 40 2 0.93 177626310 41182 85.16 4345 4365 4270 5600 3025 4315 4313.20 8.00 0 2684 4445 4380 4325 4260 4205 4352 4232 1605 1285 5000 3020 5 1 32109878 1398 3.24 0.37 12 0.13 1346.00 11633.00 7500 20240222 -41.93 3415 20241209 27.53 4390 -0.80 20250219 3700 17.70 20250203 7500 -41.93 20240222 3415 27.53 20241209 1.76 N 004710 5000 1605 억 2570276 N N 14 N 00 N
6 20250221 120201 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4360 45 2 1.04 163413095 37922 78.42 4345 4360 4270 5600 3025 4315 4309.19 8.00 0 1500 4445 4380 4325 4260 4205 4352 4232 1605 1285 5000 3020 5 1 32109878 1400 3.24 0.37 12 0.12 1346.00 11633.00 7500 20240222 -41.87 3415 20241209 27.67 4390 -0.68 20250219 3700 17.84 20250203 7500 -41.87 20240222 3415 27.67 20241209 1.76 N 004710 5000 1605 억 2570276 N N 14 N 00 N
7 20250221 110201 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4340 25 2 0.58 114820855 26725 55.26 4345 4345 4270 5600 3025 4315 4296.38 8.00 0 3767 4445 4380 4325 4260 4205 4352 4232 1605 1285 5000 3020 5 1 32109878 1394 3.22 0.37 12 0.08 1346.00 11633.00 7500 20240222 -42.13 3415 20241209 27.09 4390 -1.14 20250219 3700 17.30 20250203 7500 -42.13 20240222 3415 27.09 20241209 1.76 N 004710 5000 1605 억 2570276 N N 14 N 00 N
8 20250221 100201 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4305 -10 5 -0.23 85946585 20030 41.42 4345 4345 4270 5600 3025 4315 4290.89 8.00 0 2722 4445 4380 4325 4260 4205 4352 4232 1605 1285 5000 3020 5 1 32109878 1382 3.20 0.37 12 0.06 1346.00 11633.00 7500 20240222 -42.60 3415 20241209 26.06 4390 -1.94 20250219 3700 16.35 20250203 7500 -42.60 20240222 3415 26.06 20241209 1.76 N 004710 5000 1605 억 2570276 N N 14 N 00 N
9 20250221 090201 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4310 -5 5 -0.12 1108340 256 0.53 4345 4345 4310 5600 3025 4315 4329.62 8.00 0 -86 4445 4380 4325 4260 4205 4352 4232 1605 1285 5000 3020 5 1 32109878 1384 3.20 0.37 12 0.00 1346.00 11633.00 7500 20240222 -42.53 3415 20241209 26.21 4390 -1.82 20250219 3700 16.49 20250203 7500 -42.53 20240222 3415 26.21 20241209 1.76 N 004710 5000 1605 억 2570276 N N 14 N 00 N
10 20250220 160200 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4315 -5 5 -0.12 208776570 48351 25.17 4320 4390 4270 5610 3025 4320 4317.94 8.03 0 -7319 4513 4416 4293 4196 4073 4465 4245 1605 1290 5000 3020 5 1 32109878 1386 3.21 0.37 12 0.15 1346.00 11633.00 7500 20240222 -42.47 3415 20241209 26.35 4390 0.00 20250219 3700 16.62 20250203 7500 -42.47 20240222 3415 26.35 20241209 1.75 N 004710 5000 1605 억 2579442 N N 14 N 00 N
11 20250220 150200 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4300 -20 5 -0.46 193485990 44797 23.32 4320 4390 4270 5610 3025 4320 4319.17 8.03 0 -6622 4513 4416 4293 4196 4073 4465 4245 1605 1290 5000 3020 5 1 32109878 1381 3.19 0.37 12 0.14 1346.00 11633.00 7500 20240222 -42.67 3415 20241209 25.92 4390 0.00 20250219 3700 16.22 20250203 7500 -42.67 20240222 3415 25.92 20241209 1.75 N 004710 5000 1605 억 2579442 N N 31 N 00 N
12 20250220 140201 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4310 -10 5 -0.23 184290900 42659 22.20 4320 4390 4270 5610 3025 4320 4320.09 8.03 0 -5982 4513 4416 4293 4196 4073 4465 4245 1605 1290 5000 3020 5 1 32109878 1384 3.20 0.37 12 0.13 1346.00 11633.00 7500 20240222 -42.53 3415 20241209 26.21 4390 0.00 20250219 3700 16.49 20250203 7500 -42.53 20240222 3415 26.21 20241209 1.75 N 004710 5000 1605 억 2579442 N N 31 N 00 N